$24.46 0.00 (%) Preferred Bank - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
1/6/201420.0320.6620.0020.5625,591
1/3/201420.2920.2919.9820.0240,275
1/2/201419.9520.3019.6120.2954,518
12/31/201320.3320.3320.0020.0515,210
12/30/201320.0620.6519.8820.3533,424
12/27/201320.4220.4220.0020.1512,272
12/26/201320.8420.8420.2520.3112,585
12/24/201321.0221.0220.4620.8413,780
12/23/201321.0521.2920.9421.0245,924
12/20/201320.0921.1519.8021.05171,763
12/19/201320.2420.2819.9519.999,827
12/18/201320.2020.2820.0120.2818,695
12/17/201320.3520.3520.1420.1817,131
12/16/201320.3520.4020.1020.3545,929
12/13/201320.0020.5919.9620.3536,707
12/12/201319.9220.1419.7120.0335,766
12/11/201320.0520.0719.6019.9222,976
12/10/201320.2120.3019.9020.1019,645
12/9/201320.5720.5718.4220.3154,160
12/6/201320.1520.7820.1120.5760,336
12/5/201320.1320.1520.0020.0912,652
12/4/201320.1820.2920.0220.0731,418
12/3/201320.0720.3420.0620.2051,687
12/2/201320.2720.4820.1520.3340,309
11/29/201320.2120.5120.1320.3411,473
11/27/201319.9420.6219.9420.2124,954
11/26/201319.2920.0019.2919.9413,199
11/25/201320.0420.0419.8820.0416,857
11/22/201319.7620.1519.6420.0418,809
11/21/201319.9019.9019.6019.7614,988
11/20/201319.8620.0619.7619.8228,825
11/19/201319.4620.0119.3619.8625,976
11/18/201319.7219.7219.1119.4512,379
11/15/201319.7419.9419.3919.7241,425
11/14/201319.6919.8719.4919.7310,952
11/13/201319.7219.7619.3319.766,520
11/12/201319.1019.8719.0419.7223,714
11/11/201319.2119.2118.6119.198,262
11/8/201318.9019.5018.9019.3022,598
11/7/201319.1719.1718.9218.9211,245
11/6/201319.2519.2519.0119.1410,083
11/5/201319.0019.2618.9819.2512,957
11/4/201318.9819.9218.7519.0725,445
11/1/201319.1819.1818.8018.9837,481
10/31/201319.5719.6919.2119.2224,135
10/30/201319.8119.8919.6219.6213,162
10/29/201320.0520.2719.7019.7428,367
10/28/201320.1020.1019.9220.0421,170
10/25/201319.8520.2619.7120.1025,744
10/24/201319.9719.9719.7419.8013,948
10/23/201320.4320.4319.8119.8521,406
10/22/201320.4520.5120.0820.4315,838
10/21/201320.6120.6120.4120.4322,131
10/18/201319.9020.7419.8720.6151,538
10/17/201319.6620.2419.5119.8221,024
10/16/201319.7419.9819.6819.7013,419
10/15/201319.9620.1219.5819.6329,190
10/14/201319.1619.9619.1619.9037,484
10/11/201317.9619.3617.9619.3616,316
10/10/201317.9018.2217.8518.0645,731
10/9/201317.7917.9917.7917.8321,716
10/8/201317.7917.8517.6917.7729,465
10/7/201317.7818.0017.7817.8012,867
10/4/201317.8518.0017.7818.0037,477
10/3/201317.9517.9517.8517.8717,265
10/2/201317.9018.0017.8717.9530,043
10/1/201317.7918.0017.5317.9217,460
9/30/201317.6017.8417.6017.7930,595
9/27/201317.6317.8417.5617.7610,054
9/26/201317.7817.8017.0817.7619,832
9/25/201317.7917.8517.7517.8022,589
9/24/201317.7417.7917.5217.7969,396
9/23/201317.3817.9617.3717.7727,697
9/20/201317.2017.5317.2017.3855,971
9/19/201317.0117.2016.9517.1558,048
9/18/201316.5217.0116.4516.8015,808
9/17/201316.3216.6016.3216.589,127
9/16/201316.2416.3716.2416.3215,384
9/13/201316.1016.2316.0916.2011,079
9/12/201316.2316.2316.0116.107,412
9/11/201316.3016.3516.1116.2711,161
9/10/201316.2916.3716.1316.3610,676
9/9/201316.2116.2916.0616.296,998
9/6/201316.4816.5016.1316.2030,050
9/5/201316.3116.7116.3116.4019,148
9/4/201316.3016.5916.1416.2226,581
9/3/201316.1016.4716.0516.3216,949
8/30/201316.5816.5815.9016.0815,800
8/29/201316.4916.6516.4916.609,938
8/28/201316.2716.7016.0316.6527,027
8/27/201316.6716.6715.8916.2937,346
8/26/201317.1417.1516.7116.8112,710
8/23/201317.2817.5716.8217.1625,928
8/22/201317.0817.2816.8017.286,349
8/21/201317.4417.4516.9917.0011,018
8/20/201316.9217.6816.7917.5318,048
8/19/201316.7417.2616.7416.9017,643
8/16/201316.8016.9916.7416.9019,462
8/15/201317.0017.2016.7516.8714,273
8/14/201317.2917.2917.0517.1111,493
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center